会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

HNXインデックス・銘柄情報 - 株式指数・基本情報

2017/05/29 14:54VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
93.81
+0.12/+0.13%
売買高 53,377,450 株
(前日比 +0.63%)
売買高(相対取引を含む) 63,309,451 株
(前日比 +11.39%)
値上がり銘柄数 117
値下がり銘柄数 91
変わらず銘柄数 172
総銘柄数 380
売買代金 597,033 百万VND
(前日比 +4.89%)
売買代金(相対取引を含む) 1,032,816 百万VND
(前日比 +76.13%)
HNX30 175.08 +0.44 +0.25%
LARGE 136.64 +0.27 +0.20%
MID/SMALL 157.20 -0.08 -0.05%
VNX Allshare 1,095.74 +2.83 +0.26%
前日終値 93.69 (05/26) 
始値 93.69
高値 94.43
安値 93.41
年初来高値 93.81 (05/29) 
年初来安値 81.33 (01/05) 
外国人
買い 売り 差引き(買い - 売り)
株数 2,550,164 株
金額 28,959 (百万VND)
株数 1,310,164 株
金額 12,174 (百万VND)
株数 1,240,000 株
金額 16,785 (百万VND)
-0.11 +0.59 -0.39 +0.13 -0.42 +0.26
+1.63 +0.42 +1.03 -0.49 +1.22 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 HNXインデックス・銘柄情報(2017/05/29 14:54VNT)
銘柄 前日
終値
現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ACB 25 25.1 24.8 25.5 24.8 +100 +0.40% 2,434,669 61,354,136 24,746,122 1,219.02 16.19 - -
ACM 1.8 1.9 1.8 1.9 1.7 +100 +5.56% 1,914,300 3,461,640 96,900 4.77 22.54 - -
ADC 15.3 15.3 15.3 0 0 0 0.00% - - 46,818 2.31 6.53 - -
ALT 14.5 14.5 14.5 0 0 0 0.00% - - 83,182 4.10 13.52 - -
ALV 8.5 8.5 9.2 9.2 8.5 0 0.00% 10,114 86,325 25,567 1.26 7.71 200 100
AMC 32.2 33 32.2 33 32.2 +800 +2.48% 1,500 48,470 94,050 4.63 7.46 - -
AME 4.1 4.1 4.1 0 0 0 0.00% - - 49,200 2.42 19.51 - -
AMV 18.5 18.5 18.5 18.5 18 0 0.00% 10,000 184,370 39,141 1.93 29.18 - -
API 30 28.5 29.7 30.2 28.5 -1,500 -5.00% 26,804 767,744 1,008,900 49.70 40.65 300 -
APP 8.9 9.7 9.2 9.7 9.2 +800 +8.99% 12,400 120,230 40,756 2.01 7.48 - -
APS 3.3 3.3 3.4 3.4 3.3 0 0.00% 151,400 504,160 128,700 6.34 16.89 1,000 -
ARM 34.5 34.5 34.5 0 0 0 0.00% - - 89,450 4.41 13.53 - -
ASA 1.9 2 1.9 2 1.9 +100 +5.26% 63,700 122,210 20,000 0.99 24.64 - 400
ATS 18.9 19.1 19 19.3 17.4 +200 +1.06% 44,200 845,170 66,850 3.29 32.86 - -
B82 2.5 2.6 2.7 2.7 2.6 +100 +4.00% 500 1,310 13,000 0.64 23.64 - -
BAX 22.4 22.4 22.4 0 0 0 0.00% - - 183,680 9.05 8.09 - -
BBS 13.5 13.4 12.8 13.4 12.8 -100 -0.74% 3,366 43,232 80,400 3.96 9.38 300 -
BCC 15 14.9 15 15.1 14.7 -100 -0.67% 195,220 2,901,520 1,639,150 80.75 6.22 8,000 -
BDB 10 10 10 0 0 0 0.00% - - 11,265 0.55 9.70 - -
BED 40 40 40 0 0 0 0.00% - - 120,000 5.91 18.91 - -
BHT 3.9 4.2 4.2 4.2 4 +300 +7.69% 3,900 16,250 19,320 0.95 - - -
BII 3.1 3.1 3.1 3.2 2.9 0 0.00% 473,915 1,446,375 178,808 8.81 20.02 - -
BKC 5.9 5.9 5.9 0 0 0 0.00% - - 69,253 3.41 8.65 - -
BLF 4.4 4.3 4.5 4.5 4.3 -100 -2.27% 4,000 17,320 50,472 2.49 5.62 100 -
BPC 18 18 18 18 18 0 0.00% 100 1,800 68,400 3.37 3.97 - -
BSC 15.4 15.4 15.4 0 0 0 0.00% 10 154 48,522 2.39 34.06 - -
BST 12 12 12 0 0 0 0.00% - - 13,200 0.65 8.69 - -
BTS 7.5 7.4 7.4 7.4 7.4 -100 -1.33% 1,100 8,140 807,016 39.75 6.23 - -
BVS 19 18.9 18.9 19 18.8 -100 -0.53% 71,150 1,346,175 1,364,934 67.24 12.73 6,000 14,000
BXH 18.1 19.9 19.9 19.9 19.9 +1,800 +9.94% 100 1,990 59,940 2.95 6.06 - -
C69 6.7 6.6 6.8 6.8 6.6 -100 -1.49% 42,100 281,750 33,000 1.63 15.75 - -
C92 9.9 9.1 10.8 10.8 9.1 -800 -8.08% 200 1,990 48,348 2.38 10.44 - -
CAN 26 26 26 0 0 0 0.00% - - 130,000 6.40 115.62 - -
CAP 32.5 32.7 32.5 32.7 32.5 +200 +0.62% 1,530 49,981 155,655 7.67 6.58 - 30
CCM 27 29.7 29.7 29.7 29.5 +2,700 +10.00% 1,700 50,470 136,620 6.73 4.53 - -
CDN 22.9 22.9 21.1 22.9 21.1 0 0.00% 700 14,950 1,511,400 74.45 10.92 100 -
CEO 11.8 11.9 11.8 12 11.7 +100 +0.85% 1,520,960 18,043,066 1,224,938 60.34 6.99 200 -
CJC 37 37 37 0 0 0 0.00% - - 74,000 3.65 14.42 - -
CKV 16.1 17.3 17 17.3 17 +1,200 +7.45% 2,300 39,400 68,664 3.38 16.66 2,300 -
CLH 13.8 14.5 14.5 14.5 14.5 +700 +5.07% 500 7,250 145,000 7.14 5.18 - -
CLM 14.7 14.7 14.7 0 0 0 0.00% - - 161,700 7.97 12.55 - -
CMC 6.1 6.1 6.1 0 0 0 0.00% - - 27,822 1.37 20.75 - -
CMI 3.8 3.9 3.8 3.9 3.8 +100 +2.63% 65,100 251,390 62,400 3.07 - - -
CMS 5.6 5.4 5.9 5.9 5.4 -200 -3.57% 7,730 42,839 92,880 4.58 29.84 - -
CPC 26 26.1 26.1 27 26 +100 +0.38% 1,800 46,950 106,526 5.25 7.42 600 -
CSC 28.1 28.2 28 29 28 +100 +0.36% 24,700 695,940 282,000 13.89 17.95 - -
CT6 5.4 5.4 5.4 0 0 0 0.00% - - 32,971 1.62 13.48 - -
CTA 1.6 1.7 1.5 1.7 1.5 +100 +6.25% 1,200 1,840 16,222 0.80 - - -
CTB 27 27 27 0 0 0 0.00% 10 250 141,750 6.98 6.40 - -
CTC 4.1 4 4.5 4.5 4 -100 -2.44% 2,100 8,450 35,200 1.73 - - -
CTP 12.1 12.3 12.1 12.4 12.1 +200 +1.65% 119,400 1,458,350 123,000 6.06 7.26 300 -
CTS 10.8 10.7 11 11.3 10.7 -100 -0.93% 1,742,920 19,218,923 967,141 47.64 9.37 144,000 -
CTT 7 7 7 0 0 0 0.00% - - 32,881 1.62 5.64 - -
CTX 17.5 17.7 18 18 17.7 +200 +1.14% 3,800 68,310 466,462 22.98 54.32 - -
CVN 2.8 2.8 2.9 2.9 2.8 0 0.00% 15,300 44,030 9,100 0.45 11.01 - -
CVT 43.2 43.8 43.5 45.5 43.2 +600 +1.39% 819,448 36,450,610 883,007 43.50 5.35 1,400 7,000
CX8 9.6 9.6 9.6 0 0 0 0.00% - - 17,045 0.84 13.21 - -
D11 12.6 12.6 12.6 0 0 0 0.00% 80 1,008 82,555 4.07 69.19 - -
DAD 18 18 18 0 0 0 0.00% - - 83,866 4.13 6.32 - -
DAE 16.5 16.5 16.5 0 0 0 0.00% - - 24,728 1.22 5.25 - -
DBC 29.5 29.4 29.7 30.5 29.2 -100 -0.34% 128,331 3,843,202 2,434,863 119.94 5.55 1,000 -
DBT 15.3 16 15.2 16.2 15.2 +700 +4.58% 16,865 262,797 197,032 9.71 5.62 - -
DC2 6.5 6.5 6.5 0 0 0 0.00% - - 16,380 0.81 5.22 - -
DC4 7.9 7.5 7.8 8 7.5 -400 -5.06% 23,920 184,998 41,340 2.04 9.70 - -
DCS 2.7 2.7 2.7 2.7 2.5 0 0.00% 1,381,419 3,607,251 162,836 8.02 14.05 10,000 -
DGC 31.5 31.6 31.5 31.8 31.5 +100 +0.32% 13,595 430,530 1,333,795 65.70 7.11 - -
DGL 31.7 31.8 31.7 31.8 31.7 +100 +0.32% 6,000 190,700 1,475,516 72.69 10.94 - -
DHP 10 9.9 9.8 9.9 9.7 -100 -1.00% 2,400 23,400 93,973 4.63 7.46 100 900
DHT 73 70.6 73 73.5 70 -2,400 -3.29% 20,182 1,436,951 442,132 21.78 8.09 - -
DID 5 5 5 0 0 0 0.00% - - 25,000 1.23 7.96 - -
DIH 10.9 10.9 10.9 0 0 0 0.00% - - 31,776 1.57 9.40 - -
DL1 10.3 10.3 10.2 10.3 9.9 0 0.00% 148,100 1,491,610 173,993 8.57 14.18 - 2,300
DLR 10.7 10.7 10.7 0 0 0 0.00% - - 48,150 2.37 - - -
DNC 17.8 19.5 19.5 19.5 19.5 +1,700 +9.55% 100 1,950 49,328 2.43 5.80 - -
DNM 24.8 24.8 24.8 0 0 0 0.00% - - 108,565 5.35 6.55 - -
DNP 26.7 27.2 27 27.2 27 +500 +1.87% 4,114 111,492 816,153 40.20 9.93 14 -
DNY 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 19,700 147,830 205,196 10.11 7.36 - -
DP3 34 34 33 34 33 0 0.00% 4,601 154,394 231,200 11.39 9.56 - -
DPC 19 19 19 0 0 0 0.00% - - 42,508 2.09 17.43 - -
DPS 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 208,253 583,514 88,380 4.35 9.75 - -
DST 28 28 27.7 28.2 27.5 0 0.00% 384,700 10,758,790 902,132 44.44 886.04 - -
DXP 14.2 14.3 14.5 15 14.2 +100 +0.70% 7,200 104,360 337,833 16.64 8.87 1,100 -
DZM 9.3 9.9 9.3 10.2 9 +600 +6.45% 27,200 258,910 53,420 2.63 2.79 - -
E1SSHN30 10 10 10 0 0 0 0.00% - - - - - - -
EBS 9 9 9 9 8.7 0 0.00% 8,500 76,350 89,690 4.42 6.82 - 6,000
ECI 13 13 13 0 0 0 0.00% - - 22,880 1.13 8.20 - -
EID 15.4 15.4 15.6 15.9 15.2 0 0.00% 6,915 105,527 231,000 11.38 6.06 6,800 -
FDT 35 35 35 35 35 0 0.00% 2,400 84,000 106,908 5.27 26.67 - -
FID 1.7 1.7 1.7 0 0 0 0.00% - - 40,018 1.97 19.68 - -
G20 3.2 3.2 3.2 3.3 3.1 0 0.00% 10,200 32,600 46,080 2.27 3.65 - 300
GLT 43.9 43.8 40.1 43.8 40.1 -100 -0.23% 323 13,713 356,151 17.54 11.62 100 -
GMX 25.3 25.3 25.3 0 0 0 0.00% - - 134,456 6.62 6.53 - -
HAD 39 39 40.4 42.8 39 0 0.00% 1,400 56,100 156,000 7.68 9.10 600 800
HAT 32.7 32.5 32.5 32.5 32.5 -200 -0.61% 1,100 35,750 101,498 5.00 5.96 - -
HBE 6.9 6.9 6.9 0 0 0 0.00% - - 15,394 0.76 8.26 - -
HBS 3 3 3 0 0 0 0.00% - - 99,000 4.88 39.90 - -
HCC 31.7 31.1 31.5 31.5 31.1 -600 -1.89% 2,800 88,000 136,980 6.75 5.31 1,000 -
HCT 16.8 16.8 16.8 0 0 0 0.00% - - 33,875 1.67 21.72 - -
HDA 10.3 10.4 10.3 10.5 10.3 +100 +0.97% 22,500 233,660 119,600 5.89 7.68 - -
HEV 12.8 12.8 12.8 0 0 0 0.00% - - 12,800 0.63 7.09 - -
HGM 35 35 35 0 0 0 0.00% - - 417,225 20.55 18.08 - -
HHC 50 50 48.5 50.2 45.7 0 0.00% 30,000 1,388,070 821,250 40.46 21.56 - -
HHG 8.3 8.4 8.4 8.5 8.3 +100 +1.20% 157,860 1,322,884 242,257 11.93 4.49 - -
HJS 16.9 17.2 17.2 17.2 17.2 +300 +1.78% 5,000 86,000 361,198 17.79 13.07 - -
HKB 4.5 4.6 4.5 4.7 4.5 +100 +2.22% 688,999 3,167,938 237,360 11.69 3.77 2,000 -
HKT 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 1,200 5,650 26,213 1.29 3.47 - -
HLC 11.6 12.2 11 12.2 11 +600 +5.17% 800 8,920 310,065 15.27 6.23 - -
HLD 12.3 12.5 12.3 12.5 12.3 +200 +1.63% 7,300 90,510 250,000 12.32 6.28 - -
HLY 18.8 18.8 18.8 0 0 0 0.00% - - 18,798 0.93 6.02 - -
HMH 12 12 12.2 12.3 11.9 0 0.00% 18,730 227,070 158,398 7.80 5.76 300 4,700
HNM 5.9 5.9 6 6 5.9 0 0.00% 9,100 53,720 118,000 5.81 76.27 1,000 -
HOM 5.6 5.7 5.7 5.7 5.5 +100 +1.79% 2,400 13,270 394,603 19.44 11.04 - -
HPM 19.5 19.4 19.4 19.4 19.4 -100 -0.51% 100 1,940 73,720 3.63 - - -
HST 5.8 5.8 5.8 0 0 0 0.00% - - 8,633 0.43 9.62 - -
HTC 30.4 29.4 30.3 30.3 29.4 -1,000 -3.29% 1,500 45,000 323,400 15.93 3.76 - -
HTP 17.4 17.4 17.4 0 0 0 0.00% - - 28,633 1.41 27.22 - -
HUT 12.3 12.4 12.3 12.5 12.3 +100 +0.81% 1,052,370 13,017,988 2,186,485 107.71 5.44 60,000 1,000
HVA 2.5 2.7 2.5 2.7 2.5 +200 +8.00% 132,200 345,840 15,255 0.75 9.17 - -
HVT 31.4 31.5 31 31.5 31 +100 +0.32% 1,335 41,975 34,612 1.71 7.69 100 -
ICG 6.9 7 7 7 7 +100 +1.45% 148 1,026 140,000 6.90 16.18 - -
IDJ 2.2 2.4 2.3 2.4 2.3 +200 +9.09% 617,300 1,475,910 78,240 3.85 - - -
IDV 49 49.2 49 49.2 48.5 +200 +0.41% 12,600 614,870 566,701 27.92 6.14 1,800 -
INC 6.2 6.2 6.2 0 0 0 0.00% - - 12,400 0.61 6.13 - -
INN 61.5 61.2 62.4 62.4 61.1 -300 -0.49% 2,700 165,210 660,960 32.56 9.11 2,500 -
ITQ 3.3 3.3 3.3 3.4 3.2 0 0.00% 190,400 629,950 78,683 3.88 70.10 - -
IVS 10 9.8 10.2 10.2 9.8 -200 -2.00% 2,640 26,156 333,200 16.41 331.93 2,400 -
KDM 3.9 4 4.2 4.2 4 +100 +2.56% 116,400 475,270 28,400 1.40 21.90 - -
KHB 1.8 1.8 1.8 1.9 1.7 0 0.00% 267,900 485,080 52,336 2.58 123.65 - -
KHL 0.8 0.8 0.8 0 0 0 0.00% - - 9,600 0.47 - - -
KKC 14.7 14.6 14.6 14.6 14.4 -100 -0.68% 22,000 318,890 68,508 3.37 2.03 - -
KLF 2.5 2.5 2.5 2.6 2.5 0 0.00% 1,074,283 2,701,148 413,381 20.36 24.13 - -
KMT 8.5 8.5 8.5 0 0 0 0.00% - - 83,696 4.12 19.10 - -
KSD 3.1 3 3 3 3 -100 -3.23% 2,400 7,200 36,000 1.77 6.88 - -
KSK 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 1,415,250 1,835,355 31,054 1.53 45.38 - -
KSQ 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 184,900 313,830 51,000 2.51 14.34 - -
KST 14.4 15.8 15 15.8 15 +1,400 +9.72% 1,800 27,080 47,337 2.33 5.60 100 1,500
KTS 46.5 46.5 46.5 0 0 0 0.00% - - 235,755 11.61 4.72 - -
KTT 6.8 6.9 6.8 6.9 6.7 +100 +1.47% 5,400 36,610 20,390 1.00 23.13 - 2,000
KVC 2.8 2.9 2.8 3 2.7 +100 +3.57% 1,725,410 4,978,187 143,550 7.07 7.19 - -
L14 64 65.9 66.9 68.2 65 +1,900 +2.97% 11,505 765,082 329,487 16.23 6.04 - 95
L18 12.2 12.2 12.2 0 0 0 0.00% - - 65,880 3.25 8.06 - -
L35 4.9 4.9 4.8 4.9 4.8 0 0.00% 2,000 9,700 15,999 0.79 6.92 - -
L43 5.1 5.1 5.1 0 0 0 0.00% - - 17,850 0.88 46.22 - -
L44 2 2 2 0 0 0 0.00% 30 57 7,960 0.39 1.45 - -
L61 9 9 9 0 0 0 0.00% - - 68,186 3.36 6.38 - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 41,341 2.04 10.99 - -
LAS 13.5 13.7 13.5 13.7 13.4 +200 +1.48% 74,629 1,007,454 1,546,133 76.16 8.98 - -
LBE 19 19 19 0 0 0 0.00% - - 20,822 1.03 9.02 - -
LCD 7.3 7.3 7.3 0 0 0 0.00% - - 10,950 0.54 3.28 - -
LCS 3.1 3.4 3.4 3.4 3.4 +300 +9.68% 1,600 5,440 25,840 1.27 19.99 - -
LDP 37.2 37.3 37.3 37.3 37.3 +100 +0.27% 100 3,730 253,635 12.49 8.14 - -
LHC 62.7 62.6 62.5 63.4 62.5 -100 -0.16% 26,600 1,675,360 2,253,600 111.01 7.98 - -
LIG 6.3 6.4 6.3 6.5 6 +100 +1.59% 286,500 1,802,680 273,498 13.47 15.78 - -
LM7 2.9 2.9 2.9 0 0 0 0.00% - - 14,500 0.71 24.17 - -
LO5 2.7 2.7 2.7 0 0 0 0.00% - - 13,904 0.68 27.47 - -
LTC 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 5,000 17,500 16,051 0.79 28.66 3,000 -
LUT 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 10,100 28,290 41,888 2.06 26.69 - -
MAC 9 9.2 9 9.2 9 +200 +2.22% 28,300 256,690 132,657 6.53 5.05 200 -
MAS 102 98 102 102 97 -4,000 -3.92% 19,798 1,962,570 418,233 20.60 6.41 1,050 4,444
MBG 3.6 3.7 3.5 3.7 3.5 +100 +2.78% 55,000 197,080 76,960 3.79 3.94 - -
MBS 8.9 9.7 9 9.7 9 +800 +8.99% 792,765 7,506,943 1,184,596 58.35 82.21 - -
MCC 13.1 13 13 13 13 -100 -0.76% 700 9,100 64,820 3.19 5.99 - -
MCF 14.8 14 14 14 14 -800 -5.41% 500 7,000 112,000 5.52 9.26 - -
MCO 1.9 2 2 2 2 +100 +5.26% 11,500 23,000 8,208 0.40 77.77 - -
MDC 5.6 5.6 5.6 0 0 0 0.00% - - 119,943 5.91 5.59 - -
MEC 2.7 2.7 2.6 2.7 2.6 0 0.00% 4,200 10,970 22,555 1.11 - - -
MHL 5.8 6.3 5.7 6.3 5.4 +500 +8.62% 45,800 248,600 30,290 1.49 4.19 - -
MIM 4.8 4.8 4.8 0 0 0 0.00% - - 16,367 0.81 3.70 - -
MKV 14.4 14.4 14.4 0 0 0 0.00% - - 72,001 3.55 22.12 - -
MLS 22.5 23 22.8 23 22.8 +500 +2.22% 3,600 82,420 92,000 4.53 5.98 100 -
MNC 5.3 5.5 5.4 5.5 5.3 +200 +3.77% 12,400 65,750 51,036 2.51 5.40 - -
MPT 4.2 4.2 4.3 4.3 4.1 0 0.00% 245,100 1,025,580 65,318 3.22 7.33 - -
MSC 21 22 21.5 22 21.5 +1,000 +4.76% 250 5,295 495,000 24.38 15.34 - -
MST 10 10.1 10 10.1 9.9 +100 +1.00% 197,000 1,974,040 181,800 8.96 27.77 - -
NAG 5.7 5.6 5.6 5.6 5.6 -100 -1.75% 2,000 11,200 83,158 4.10 6.58 - -
NBC 6 5.9 5.8 5.9 5.8 -100 -1.67% 10,054 59,113 218,295 10.75 5.96 - -
NBP 16.4 17.1 16.5 17.1 16.5 +700 +4.27% 4,200 71,000 220,000 10.84 23.21 - -
NDF 8.9 9.7 9.5 9.7 9.3 +800 +8.99% 157,700 1,525,980 76,182 3.75 - - 19,800
NDN 9 9.4 9 9.6 9 +400 +4.44% 1,202,363 11,268,106 396,088 19.51 6.97 100 -
NDX 11.5 12 12 12 11.5 +500 +4.35% 28,500 327,990 58,318 2.87 5.30 800 -
NET 29 29.4 29.3 29.5 29.2 +400 +1.38% 35,830 1,054,613 658,512 32.44 6.81 1,300 20,700
NFC 16.5 16.5 16.5 0 0 0 0.00% - - 259,566 12.79 12.30 - -
NGC 10.7 9.7 11 11 9.7 -1,000 -9.35% 200 2,070 19,399 0.96 7.41 - -
NHA 9.7 9.9 9.8 10 9.7 +200 +2.06% 15,300 149,530 114,840 5.66 6.96 - -
NHC 30.8 29 27.9 29.2 27.9 -1,800 -5.84% 1,200 34,660 88,205 4.35 8.53 - 1,000
NHP 3.8 3.6 3.7 3.8 3.6 -200 -5.26% 887,416 3,237,761 99,275 4.89 13.97 - -
NPS 11.7 11.7 11.7 0 0 0 0.00% - - 25,389 1.25 - - -
NST 10.4 10.4 10.7 10.7 9.6 0 0.00% 800 8,120 116,501 5.74 6.56 500 -
NTP 76.5 76.6 77.5 78 76.6 +100 +0.13% 11,100 859,486 5,696,536 280.62 13.61 5,500 40
NVB 5 4.8 4.8 4.8 4.8 -200 -4.00% 500 2,400 1,428,814 70.38 107.73 - -
OCH 4.7 5 4.7 5 4.7 +300 +6.38% 2,400 11,430 1,000,000 49.26 - - -
ONE 5.8 6.2 5.7 6.2 5.7 +400 +6.90% 4,100 23,820 44,869 2.21 5.95 - 1,200
ORS 3 2.8 3 3 2.8 -200 -6.67% 200 580 67,200 3.31 - - -
PBP 13.1 13 12.8 13 12.8 -100 -0.76% 5,100 65,300 53,056 2.61 5.23 100 -
PCE 14.7 14.7 14.7 0 0 0 0.00% - - 147,000 7.24 5.48 - -
PCG 7 7 7 0 0 0 0.00% - - 132,090 6.51 163.76 - -
PCN 3.3 3.3 3 3.3 3 0 0.00% 9,800 29,430 12,951 0.64 - - -
PCT 9 9 8.1 9 8.1 0 0.00% 10,883 88,251 207,000 10.20 13.10 100 10,000
PDB 17.9 17.2 17.2 17.3 17.2 -700 -3.91% 3,000 51,670 139,320 6.86 5.85 - -
PDC 3.9 4 3.8 4 3.6 +100 +2.56% 1,100 4,070 60,000 2.96 6.03 - -
PEN 8.9 8.9 8.9 0 0 0 0.00% - - 44,500 2.19 10.32 - -
PGS 19.3 19.4 19.3 19.5 19.3 +100 +0.52% 160,141 3,112,576 970,000 47.78 9.90 - -
PGT 4.4 4.4 4.6 4.6 4.4 0 0.00% 5,225 23,032 40,659 2.00 - - -
PHC 18.6 18 18.6 18.9 17.9 -600 -3.23% 506,487 9,180,301 196,020 9.66 10.40 - -
PHP 15.3 15.3 15.3 15.5 15.3 0 0.00% 8,600 132,110 5,002,488 246.43 11.31 - -
PIC 12.4 12.4 12.4 0 0 0 0.00% - - 361,419 17.80 9.92 - -
PIV 18.2 18 18.3 18.6 17.5 -200 -1.10% 413,915 7,487,604 270,000 13.30 19.64 - 45
PJC 26 26 26 26 26 0 0.00% 700 18,200 152,400 7.51 7.16 - -
PLC 28.7 28.6 28.4 28.6 28.4 -100 -0.35% 1,318 37,420 2,310,810 113.83 10.81 100 -
PMB 12 12 12 0 0 0 0.00% - - 144,000 7.09 8.18 - -
PMC 83 80 85.9 85.9 80 -3,000 -3.61% 330 27,151 746,606 36.78 10.41 300 -
PMP 17 17.8 17.5 17.8 17.4 +800 +4.71% 3,200 56,020 74,760 3.68 6.49 - -
PMS 27.9 28.2 30.2 30.2 27.8 +300 +1.08% 6,900 192,470 203,090 10.00 5.84 - -
POT 17.9 17.8 17 17.8 17 -100 -0.56% 300 5,180 345,854 17.04 16.30 - -
PPE 13 13 13 13 12.9 0 0.00% 500 6,490 26,000 1.28 - - -
PPP 9.5 9.5 9.5 0 0 0 0.00% - - 57,000 2.81 8.48 - -
PPS 12 12 12 0 0 0 0.00% - - 180,000 8.87 7.12 - -
PPY 11.1 11.1 11.1 0 0 0 0.00% - - 91,464 4.51 4 - -
PRC 18.1 18.1 18.1 0 0 0 0.00% - - 21,720 1.07 5.17 - -
PSC 17 17 17 0 0 0 0.00% 73 1,146 122,400 6.03 8.67 - -
PSD 16.6 16.5 16.5 16.5 16.5 -100 -0.60% 7,010 115,665 350,854 17.28 6.13 - -
PSE 12.6 11.6 11.9 12.6 11.6 -1,000 -7.94% 1,300 15,530 145,000 7.14 7.70 900 -
PSI 4.7 4.7 4.7 0 0 0 0.00% - - 281,254 13.85 123.54 - -
PSW 12.6 12 12 12 12 -600 -4.76% 500 6,000 204,000 10.05 7.25 - -
PTD 22.5 22.5 22.5 22.5 22.5 0 0.00% 400 9,000 72,000 3.55 6.45 - -
PTI 24.2 24.4 24.4 24.4 24.4 +200 +0.83% 2,600 63,440 1,961,655 96.63 16.56 - -
PTS 6.2 6.2 6.2 6.2 6.2 0 0.00% 7,000 43,400 34,522 1.70 5.89 - -
PV2 1.9 2 1.9 2 1.9 +100 +5.26% 23,100 43,900 73,738 3.63 - - -
PVB 10.3 10.3 10.2 10.3 10.2 0 0.00% 64,300 657,070 222,480 10.96 - 20,000 -
PVC 7.6 7.6 7.6 7.6 7.3 0 0.00% 55,217 410,704 380,000 18.72 - 4,400 -
PVE 7.1 7 7 7.1 7 -100 -1.41% 37,700 266,690 175,000 8.62 5.77 200 1,800
PVG 7.1 7.1 7 7.1 6.9 0 0.00% 41,700 291,650 196,811 9.70 16.18 - 10,400
PVI 30.4 30.1 30 30.4 29.8 -300 -0.99% 114,210 3,436,248 6,696,867 329.89 12.19 - 5,000
PVL 2.9 2.9 2.9 2.9 2.7 0 0.00% 65,400 179,940 145,000 7.14 21.22 - -
PVS 17.2 17.2 17.2 17.3 17.1 0 0.00% 886,194 15,264,563 7,683,247 378.49 8 84,600 36,300
PVV 1.3 1.3 1.4 1.4 1.3 0 0.00% 298,800 418,210 39,000 1.92 - - -
PVX 2.2 2.2 2.2 2.3 2.2 0 0.00% 1,330,259 2,957,723 880,000 43.35 6.30 - -
PXA 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 68,200 122,760 27,000 1.33 - - -
QHD 28.5 27.8 28.9 30.1 27.8 -700 -2.46% 3,200 92,320 153,587 7.57 6.51 - -
QNC 4 4.2 4.2 4.2 4.2 +200 +5.00% 104 436 105,761 5.21 - - -
QST 12.9 12.9 12.9 0 0 0 0.00% - - 20,898 1.03 7.97 - -
QTC 27 27 27 27 27 0 0.00% 1,500 40,500 72,900 3.59 7.58 - -
RCL 18 18 18 0 0 0 0.00% - - 136,060 6.70 11.75 - -
S55 29 28.5 29 29 28 -500 -1.72% 9,200 262,050 142,272 7.01 3.77 - -
S74 6.5 6.2 6.2 6.2 6.2 -300 -4.62% 624 3,862 40,176 1.98 - - -
S99 6.1 6 6.1 6.1 5.9 -100 -1.64% 173,420 1,031,617 233,095 11.48 19.55 - 46,000
SAF 53.5 53.5 53.5 0 0 0 0.00% - - 423,621 20.87 13.58 - -
SAP 13.1 13.1 13.1 0 0 0 0.00% - - 16,859 0.83 - - -
SCI 4.7 5.1 5.1 5.1 5.1 +400 +8.51% 100 510 51,000 2.51 9.71 - -
SCJ 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 4,200 7,350 35,129 1.73 - - -
SCL 4.4 4.4 4.4 0 0 0 0.00% - - 61,116 3.01 - - -
SD2 7 7 7 7 6.8 0 0.00% 26,800 184,190 100,965 4.97 9.77 - -
SD4 10.8 10.8 10.8 0 0 0 0.00% - - 111,240 5.48 3.94 - -
SD5 10.9 11 11 11.2 10.8 +100 +0.92% 36,931 403,448 285,998 14.09 7.06 600 -
SD6 9.2 9.1 9 9.1 8.9 -100 -1.09% 5,606 50,265 316,422 15.59 6.28 200 1,300
SD7 3.7 3.7 3.7 3.7 3.6 0 0.00% 1,200 4,340 39,220 1.93 - - -
SD9 7.7 7.6 7.6 7.7 7.5 -100 -1.30% 10,000 75,990 260,178 12.82 8.14 1,000 2,100
SDA 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 4,460 12,788 73,377 3.61 - - -
SDC 14.5 14.5 14.5 0 0 0 0.00% - - 37,840 1.86 10.44 - -
SDD 2.3 2.3 2.3 2.3 2.3 0 0.00% 28,000 64,400 36,817 1.81 176.28 - -
SDE 1.1 1.1 1.1 0 0 0 0.00% - - 1,926 0.09 - - -
SDG 18 18 18 0 0 0 0.00% - - 117,000 5.76 5.70 - -
SDH 2.3 2.3 2.4 2.5 2.3 0 0.00% 86,600 202,090 47,241 2.33 - - -
SDN 33.3 33.3 33.3 0 0 0 0.00% - - 50,557 2.49 6.24 - -
SDP 4.8 4.9 5 5 4.8 +100 +2.08% 17,900 86,170 54,461 2.68 22.56 - -
SDT 8.8 9 8.9 9 8.8 +200 +2.27% 32,700 290,040 384,591 18.95 4.34 6,000 -
SDU 20 20 20 0 0 0 0.00% - - 400,000 19.70 75.72 - -
SDY 7.7 7.7 7.7 0 0 0 0.00% - - 34,650 1.71 - - -
SEB 31 28 28 28 28 -3,000 -9.68% 100 2,800 560,000 27.59 5.63 100 -
SED 19.8 19.1 19 19.1 18.7 -700 -3.54% 3,600 67,710 191,000 9.41 5.35 400 -
SFN 28.7 26.2 26.2 26.2 26.2 -2,500 -8.71% 100 2,620 75,041 3.70 7.47 - -
SGC 61.2 58 67.3 67.3 58 -3,200 -5.23% 3,800 232,260 414,560 20.42 13.43 - -
SGD 11.3 11.3 11.3 0 0 0 0.00% - - 45,686 2.25 11.77 - -
SGH 24 26.3 26.3 26.3 26.3 +2,300 +9.58% 100 2,630 325,176 16.02 22.70 - -
SGO 1.3 1.3 1.3 0 0 0 0.00% - - 26,000 1.28 12.21 - -
SHB 7 6.9 7 7.1 6.9 -100 -1.43% 8,074,754 56,504,485 7,722,431 380.42 7.44 1,000,800 1,000,000
SHN 10.5 10.4 10.3 10.5 9.5 -100 -0.95% 1,672,400 17,378,930 1,222,607 60.23 6.90 - -
SHS 11.7 11.4 11.8 12.3 11.3 -300 -2.56% 3,439,740 40,337,561 1,138,237 56.07 9.78 815,900 50,000
SIC 7.3 7.2 7.4 7.5 7.1 -100 -1.37% 148,810 1,077,962 115,198 5.67 1.95 - -
SJ1 18 18 18 0 0 0 0.00% - - 188,178 9.27 6.56 - -
SJC 6.9 7.3 7 7.3 6.3 +400 +5.80% 2,000 13,650 50,624 2.49 - - -
SJE 24.4 24.4 24.4 0 0 0 0.00% 80 1,856 281,896 13.89 11.30 - -
SLS 200 196 198 199 196 -4,000 -2.00% 17,840 3,523,940 1,599,357 78.79 8.02 - 10
SMN 9 9 9 0 0 0 0.00% - - 39,645 1.95 4.87 - -
SMT 20.9 20.9 21.3 21.3 20.9 0 0.00% 300 6,310 114,269 5.63 9.24 300 -
SPI 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 255,300 645,340 43,719 2.15 - - -
SPP 31 31.1 31 31.1 31 +100 +0.32% 5,000 155,020 405,558 19.98 19.05 - -
SRA 12.5 12.5 12.5 12.5 12.4 0 0.00% 10,700 133,540 25,000 1.23 3.51 - -
SSM 15.7 15.6 15.7 16.6 15 -100 -0.64% 13,800 228,350 77,181 3.80 6.92 - -
STC 27.3 28.8 28.8 28.8 28.8 +1,500 +5.49% 100 2,880 163,167 8.04 12.21 100 -
STP 6.1 6.1 6.1 0 0 0 0.00% 64 358 48,935 2.41 13.55 - -
SVN 3.4 3.3 3.3 3.4 3.2 -100 -2.94% 150,000 492,620 69,300 3.41 103.97 - -
TA9 18.8 19 18.6 19 18.5 +200 +1.06% 2,900 54,230 209,946 10.34 7.32 - -
TAG 21 23 19 23.1 19 +2,000 +9.52% 3,237 74,009 570,685 28.11 26.51 - -
TBX 10 10 10 0 0 0 0.00% - - 15,103 0.74 23.08 - -
TC6 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 82,400 346,090 139,733 6.88 9804.03 - -
TCS 4.4 4.4 4.4 0 0 0 0.00% - - 118,126 5.82 11.91 - -
TDN 4.5 4.5 4.5 0 0 0 0.00% - - 132,476 6.53 9.47 - -
TEG 8 7.8 7.9 8 7.7 -200 -2.50% 206,631 1,611,695 117,000 5.76 3.76 500 200
TET 29 29 29 0 0 0 0.00% - - 165,385 8.15 29.93 - -
TFC 6.8 6.5 6.6 6.6 6.5 -300 -4.41% 1,000 6,510 109,395 5.39 38.16 100 -
TH1 6.2 5.7 5.7 5.7 5.7 -500 -8.06% 100 570 77,174 3.80 - - -
THB 17.2 17.2 17.2 0 0 0 0.00% - - 196,503 9.68 16.59 - -
THS 7.5 7.3 7.3 7.3 7.3 -200 -2.67% 100 730 19,710 0.97 3.90 - -
THT 6.5 6.5 6.4 6.5 6.4 0 0.00% 13,300 85,130 159,699 7.87 7.45 - -
TIG 4.3 4.4 4.3 4.6 4.3 +100 +2.33% 748,920 3,325,042 323,686 15.95 8.25 - -
TJC 7.8 7.8 7.8 0 0 0 0.00% - - 67,080 3.30 8.73 - -
TKC 19.7 19.7 19.7 19.8 19.7 0 0.00% 2,522 49,729 211,425 10.42 9.69 - -
TKU 15.8 15.8 15.8 0 0 0 0.00% - - 474,562 23.38 3.92 - -
TMB 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 1,900 95,000 4.68 19.66 - -
TMC 14.2 14 14 14 14 -200 -1.41% 100 1,400 173,600 8.55 7.91 - -
TMX 10.5 10.5 10.5 0 0 0 0.00% - - 63,000 3.10 6.75 - -
TNG 14.5 14.9 14.6 15 14.6 +400 +2.76% 271,471 4,030,995 510,548 25.15 5.79 - 300
TPH 8.2 8.2 8.2 0 0 0 0.00% - - 15,561 0.77 14.51 - -
TPP 31.8 33.9 32.9 33.9 32.9 +2,100 +6.60% 200 6,680 223,725 11.02 10.44 - -
TSB 12 11.3 12 12.5 11.3 -700 -5.83% 4,100 50,230 76,224 3.75 13.91 - -
TST 5 4.9 4.9 4.9 4.9 -100 -2.00% 5,100 24,990 23,520 1.16 11.25 - -
TTB 7.2 7.3 7.2 7.3 7 +100 +1.39% 229,100 1,638,610 282,510 13.92 6.12 - -
TTC 18 18.3 18 18.3 18 +300 +1.67% 3,600 64,830 108,712 5.36 5.38 100 500
TTH 8.2 8.2 8.2 8.4 8.2 0 0.00% 42,480 348,560 106,600 5.25 2.08 - -
TTZ 3.5 3.4 3.4 3.5 3.4 -100 -2.86% 72,700 249,100 23,800 1.17 7.40 - -
TV2 182.5 180 182.5 182.5 180 -2,500 -1.37% 4,405 796,780 917,778 45.21 8.72 - -
TV3 40.7 36.7 36.7 36.7 36.7 -4,000 -9.83% 764 28,506 148,897 7.33 12.28 - -
TV4 17.1 15.5 16 16 15.5 -1,600 -9.36% 200 3,150 225,346 11.10 10.56 - -
TVC 10.9 11 10.9 11 10.8 +100 +0.92% 281,900 3,074,610 405,775 19.99 8.24 - -
TVD 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 200 1,090 242,799 11.96 7.97 - -
TXM 9.5 9.4 9.4 10.2 9.4 -100 -1.05% 3,100 29,430 65,800 3.24 6.09 3,000 -
UNI 4 4 4 4 4 0 0.00% 100 400 61,264 3.02 293.62 - -
V12 11.8 11.8 11.8 0 0 0 0.00% - - 68,652 3.38 9.10 - -
V21 8 8.3 8.2 8.3 8.2 +300 +3.75% 4,200 34,630 99,598 4.91 32.46 - -
VAT 3.8 3.7 3.6 3.7 3.5 -100 -2.63% 73,600 266,000 15,288 0.75 7.89 - -
VBC 76.5 76.5 76.5 0 0 0 0.00% - - 229,499 11.31 9.66 - -
VC1 18.5 18.5 18.5 0 0 0 0.00% - - 133,278 6.57 10.38 - -
VC2 16.9 16 17 17 15.8 -900 -5.33% 47,672 768,336 240,000 11.82 7.81 - -
VC3 31.3 32 31.2 32.1 30.8 +700 +2.24% 774,005 24,379,820 908,143 44.74 7.79 - 5,000
VC6 8.1 8.1 8.1 0 0 0 0.00% - - 64,800 3.19 8.55 - -
VC7 22.7 23.4 22.5 23.4 22.5 +700 +3.08% 19,100 439,720 257,392 12.68 8.73 - -
VC9 10 10 10 0 0 0 0.00% - - 199,992 9.85 13.23 - -
VCC 12 12 12 12 12 0 0.00% 1,600 19,200 144,000 7.09 3.43 - -
VCG 18.3 18.9 18.5 19.5 18.5 +600 +3.28% 3,998,481 76,017,510 8,348,332 411.25 16.21 - 32,200
VCM 25 25 25 0 0 0 0.00% - - 75,000 3.69 6.68 - -
VCR 2.8 2.9 2.8 3 2.8 +100 +3.57% 136,400 387,990 102,196 5.03 20.43 - -
VCS 163 165.2 163.1 166.5 162.6 +2,200 +1.35% 62,080 10,270,087 9,912,000 488.28 12.70 100 -
VDL 36 36 36 0 0 0 0.00% 100 3,245 527,657 25.99 24.38 - -
VDS 9.9 9.9 10 10 9.9 0 0.00% 19,400 193,800 693,000 34.14 11.05 - -
VE1 9.3 8.5 10.1 10.1 8.4 -800 -8.60% 400 3,550 24,916 1.23 - - -
VE2 13.4 13 13 13 13 -400 -2.99% 1,800 23,400 27,275 1.34 12.07 - -
VE3 13.2 13.2 13.2 0 0 0 0.00% - - 17,420 0.86 6.45 - -
VE4 11.6 11.6 11.6 11.6 11.6 0 0.00% 3,300 38,280 11,925 0.59 3.72 - -
VE8 14.2 14.1 14.5 14.5 13.5 -100 -0.70% 3,900 52,810 25,380 1.25 8.51 200 -
VE9 8.9 9.7 8.9 9.7 8.9 +800 +8.99% 1,162 10,397 121,479 5.98 32.57 - 1,000
VFR 9 9.5 9.5 9.5 9.5 +500 +5.56% 100 950 142,500 7.02 14.13 - -
VGC 17.8 17.6 17.8 18.7 16.8 -200 -1.12% 1,085,220 19,422,992 5,403,200 266.17 8.92 57,000 7,000
VGP 20.6 20.6 20.6 0 0 0 0.00% - - 161,214 7.94 10.90 - -
VGS 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 149,400 1,704,810 414,038 20.40 5.77 - -
VHL 70 70 70 0 0 0 0.00% - - 1,120,000 55.17 9.76 - -
VIE 3.8 3.8 3.8 0 0 0 0.00% - - 5,933 0.29 - - -
VIG 1.5 1.6 1.6 1.6 1.5 +100 +6.67% 137,500 211,560 54,613 2.69 - - -
VIT 28.4 28.5 28.5 28.5 28.3 +100 +0.35% 2,600 73,820 427,490 21.06 7.05 - -
VIX 6.7 6.5 6.8 6.8 6.5 -200 -2.99% 608,000 4,054,579 455,651 22.45 9.64 - -
VKC 10.6 10.6 10.6 10.7 10.6 0 0.00% 43,624 462,574 212,000 10.44 5.18 300 -
VLA 12 12.3 10.8 12.3 10.8 +300 +2.50% 300 3,540 13,284 0.65 7.51 200 100
VMC 33.5 36.8 36.8 36.8 36.8 +3,300 +9.85% 4,600 169,280 368,000 18.13 13.29 - -
VMI 6 6 5.9 6 5.9 0 0.00% 138,650 821,705 65,700 3.24 4.55 3,000 -
VMS 12 12 12 0 0 0 0.00% - - 108,000 5.32 428.01 - -
VNC 36.5 36.5 36.5 0 0 0 0.00% - - 383,234 18.88 11.52 - -
VND 19.4 19.6 19.6 19.8 19.3 +200 +1.03% 1,274,174 25,060,517 2,939,957 144.83 7.68 277,100 -
VNF 39.6 43.5 43.5 43.5 43.5 +3,900 +9.85% 100 4,350 242,926 11.97 4.50 - -
VNR 25 25 25 25 25 0 0.00% 100 2,500 3,276,898 161.42 13.11 - -
VNT 31.9 33 29 33 29 +1,100 +3.45% 11,600 380,260 281,486 13.87 15.95 - 10,200
VSA 25 25 25 25 25 0 0.00% 3,700 92,500 291,250 14.35 6.49 3,700 -
VTC 9.5 9.4 9 9.4 9 -100 -1.05% 900 8,180 42,574 2.10 16.25 200 -
VTH 11.8 11.8 11.6 12.9 11.6 0 0.00% 50,700 645,530 59,000 2.91 11.48 - 2,400
VTJ 8.4 8.2 8.4 8.4 8.2 -200 -2.38% 12,100 100,210 93,480 4.60 7.75 - -
VTL 12.4 12.4 12.4 0 0 0 0.00% - - 50,220 2.47 8.41 - -
VTS 10.8 10.8 10.8 0 0 0 0.00% 44 453 21,600 1.06 15.06 - -
VTV 18.8 19.6 19.9 19.9 19.5 +800 +4.26% 17,504 345,706 611,517 30.12 6.49 - -
VXB 10.3 10.3 10.3 0 0 0 0.00% - - 41,705 2.05 6.71 - -
WCS 183 182 183 183 182 -1,000 -0.55% 300 54,800 455,000 22.41 7.88 300 -
WSS 4.2 4.3 4.2 4.3 4.1 +100 +2.38% 127,500 532,890 216,290 10.65 - - -
合計 174,956,339 8,618.54 2,550,164 1,310,164

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や無償増資、有償増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。